Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 106.93 | 0.31 | 0.29 | 107.24 | 107.24 | 106.93 | 10534 |
| 1732208100 | 106.62 | 0.42 | 0.40 | 106.01 | 107.15 | 106.01 | 4218 |
| 1732121700 | 106.2 | -0.24 | -0.23 | 106.2 | 106.2 | 106.2 | 2862 |
| 1732035300 | 106.44 | 0.15 | 0.14 | 106.7 | 106.99 | 106.44 | 8004 |
| 1731948900 | 106.29 | 0 | 0.00 | 106.29 | 106.29 | 106.29 | 0 |
| 1731689700 | 106.29 | 0 | 0.00 | 106.29 | 106.29 | 106.29 | 0 |
| 1731603300 | 106.29 | 0.3 | 0.28 | 105.66 | 106.29 | 105.66 | 4228 |
| 1731516900 | 105.99 | -0.06 | -0.06 | 105.99 | 105.99 | 105.99 | 594 |
| 1731430500 | 106.05 | 0.04 | 0.04 | 106.05 | 106.05 | 106 | 10697 |
| 1731344100 | 106.01 | 0.55 | 0.52 | 106 | 106.01 | 106 | 5102 |
| 1731084900 | 105.46 | 0.97 | 0.93 | 105.02 | 105.53 | 105.02 | 111784 |
| 1730998500 | 104.49 | -0.71 | -0.67 | 104.31 | 104.77 | 104.31 | 15790 |
| 1730912100 | 105.2 | 0.16 | 0.15 | 105.2 | 105.2 | 105.2 | 24000 |
| 1730825700 | 105.04 | -0.24 | -0.23 | 105.04 | 105.04 | 105.04 | 21000 |
| 1730739300 | 105.28 | 0 | 0.00 | 105.28 | 105.28 | 105.28 | 0 |
| 1730480100 | 105.28 | 0 | 0.00 | 105.28 | 105.28 | 105.28 | 0 |
| 1730393700 | 105.28 | -0.72 | -0.68 | 105.28 | 105.28 | 105.28 | 25288 |
| 1730307300 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1730220900 | 106 | -0.25 | -0.24 | 106 | 106 | 106 | 1000 |
| 1730134500 | 106.25 | -0.5 | -0.47 | 106.64 | 106.64 | 106.25 | 5700 |
| 1729871700 | 106.75 | 0.21 | 0.20 | 106.75 | 106.75 | 106.75 | 2000 |
| 1729785300 | 106.54 | 0.41 | 0.39 | 106.54 | 106.54 | 106.54 | 9499 |
| 1729698900 | 106.13 | 0.18 | 0.17 | 106.02 | 106.27 | 106.02 | 30501 |
| 1729612500 | 105.95 | -1.75 | -1.62 | 105.95 | 105.95 | 105.95 | 5000 |
| 1729526100 | 107.7 | 0 | 0.00 | 107.7 | 107.7 | 107.7 | 0 |
| 1729266900 | 107.7 | -0.85 | -0.78 | 107.7 | 107.7 | 107.7 | 2000 |
| 1729180500 | 108.55 | 0.15 | 0.14 | 107.86 | 108.55 | 107.79 | 15000 |
| 1729094100 | 108.4 | 1.2 | 1.12 | 107.5 | 108.4 | 107.5 | 12429 |
| 1729007700 | 107.2 | 0.46 | 0.43 | 107.39 | 107.9 | 107.2 | 7840 |
| 1728921300 | 106.74 | 0.01 | 0.01 | 106.74 | 106.74 | 106.74 | 296 |
| 1728662100 | 106.73 | 0.19 | 0.18 | 106.73 | 106.73 | 106.73 | 5000 |
| 1728575700 | 106.54 | 0 | 0.00 | 106.54 | 106.54 | 106.54 | 302 |
| 1728489300 | 106.54 | -0.81 | -0.75 | 106.75 | 106.75 | 106.54 | 20526 |
| 1728402900 | 107.35 | 0 | 0.00 | 107.35 | 107.35 | 107.35 | 0 |
| 1728316500 | 107.35 | 0 | 0.00 | 107.35 | 107.35 | 107.35 | 0 |
| 1728057300 | 107.35 | 0.35 | 0.33 | 106.09 | 107.35 | 106.09 | 10830 |
| 1727970900 | 107 | -0.11 | -0.10 | 107.79 | 107.79 | 107 | 9856 |
| 1727884500 | 107.11 | -1.37 | -1.26 | 107.27 | 107.27 | 107.11 | 30892 |
| 1727798100 | 108.48 | 1.48 | 1.38 | 108.39 | 108.6 | 108.39 | 7300 |
| 1727711700 | 107 | -0.1 | -0.09 | 107 | 107 | 107 | 5594 |
| 1727452500 | 107.1 | 0.74 | 0.70 | 107.55 | 107.55 | 107.1 | 2350 |
| 1727366100 | 106.36 | 0.34 | 0.32 | 106.36 | 106.36 | 106.36 | 2384 |
| 1727279700 | 106.02 | -0.23 | -0.22 | 106.25 | 106.25 | 106.02 | 273 |
| 1727193300 | 106.25 | 0.06 | 0.06 | 106.3 | 106.3 | 105.8 | 9023 |
| 1727106900 | 106.19 | 0 | 0.00 | 106.19 | 106.19 | 106.19 | 0 |
| 1726847700 | 106.19 | 0 | 0.00 | 106.19 | 106.19 | 106.19 | 0 |
| 1726761300 | 106.19 | -0.57 | -0.53 | 106.19 | 106.19 | 106.19 | 1372 |
| 1726674900 | 106.76 | -0.31 | -0.29 | 106.76 | 106.76 | 106.76 | 1191 |
| 1726588500 | 107.07 | 0 | 0.00 | 107.07 | 107.07 | 107.07 | 0 |
| 1726502100 | 107.07 | -0.13 | -0.12 | 106.91 | 107.07 | 106.91 | 3830 |
| 1726242900 | 107.2 | -0.5 | -0.46 | 106.88 | 107.2 | 106.88 | 11296 |
| 1726156500 | 107.7 | 0.6 | 0.56 | 107.49 | 107.7 | 107.49 | 20000 |
| 1726070100 | 107.1 | 0.5 | 0.47 | 107.34 | 107.34 | 107.1 | 56594 |
| 1725983700 | 106.6 | 0.47 | 0.44 | 106.6 | 106.6 | 106.6 | 3000 |
| 1725897300 | 106.13 | -0.42 | -0.39 | 105.56 | 106.13 | 105.56 | 10000 |
| 1725638100 | 106.55 | 0.72 | 0.68 | 106.48 | 106.55 | 106.47 | 45575 |
| 1725551700 | 105.83 | 1.17 | 1.12 | 105.83 | 105.83 | 105.83 | 1787 |
| 1725465300 | 104.66 | 0 | 0.00 | 104.66 | 104.66 | 104.66 | 0 |
| 1725378900 | 104.66 | -0.43 | -0.41 | 104.66 | 104.66 | 104.66 | 25 |
| 1725292500 | 105.09 | -1.16 | -1.09 | 105.09 | 105.09 | 105.09 | 250 |
| 1725033300 | 106.25 | 0 | 0.00 | 106.25 | 106.25 | 106.25 | 0 |
| 1724946900 | 106.25 | 1.01 | 0.96 | 106.25 | 106.25 | 106.25 | 450 |
| 1724860500 | 105.24 | 0.05 | 0.05 | 105.24 | 105.24 | 105.24 | 6000 |
| 1724774100 | 105.19 | -1.4 | -1.31 | 105.19 | 105.19 | 105.19 | 117 |
| 1724659200 | 106.59 | 0 | 0.00 | 106.59 | 106.59 | 106.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
